OTC Markets OTCQX - Delayed Quote
USD
J Sainsbury plc (JSNSF)
4.3500
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Oct 29, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
200
Oct 28, 2026
4.4400
4.4400
4.3900
4.3900
4.3900
1,000
Oct 27, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
-
Oct 26, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
-
Oct 23, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
-
Oct 22, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
300
Oct 21, 2026
4.8100
4.8100
4.8100
4.8100
4.8100
500
Oct 20, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 19, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 16, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 15, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 14, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 13, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 12, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 9, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 8, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 7, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 6, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Oct 5, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
1,100
Oct 2, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Oct 1, 2026
4.2800
4.2800
4.2500
4.2500
4.2500
1,600
Sep 30, 2026
4.2900
4.2900
4.2900
4.2900
4.2900
-
Sep 29, 2026
4.2900
4.2900
4.2900
4.2900
4.2900
-
Sep 28, 2026
4.2900
4.2900
4.2300
4.2900
4.2900
600
Sep 25, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
200
Sep 24, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
-
Sep 23, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
200
Sep 22, 2026
5.0200
5.0200
5.0200
5.0200
5.0200
300
Sep 21, 2026
4.6100
4.6100
4.6100
4.6100
4.6100
-
Sep 18, 2026
4.6100
4.6100
4.6100
4.6100
4.6100
-
Sep 17, 2026
4.6100
4.6100
4.6100
4.6100
4.6100
800
Sep 16, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Sep 15, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
100
Sep 14, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
-
Sep 11, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
-
Sep 10, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
700
Sep 9, 2026
4.7300
4.7300
4.7300
4.7300
4.7300
800
Sep 8, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Sep 4, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Sep 3, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Sep 2, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Sep 1, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Aug 31, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Aug 28, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Aug 27, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Aug 26, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Aug 25, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Aug 24, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Aug 21, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
100
Aug 20, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Aug 19, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Aug 18, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Aug 17, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Aug 14, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Aug 13, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Aug 12, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
104,200
Aug 11, 2026
4.7800
4.7800
4.7800
4.7800
4.7800
2,200
Aug 10, 2026
5.2600
5.2600
5.2600
5.2600
5.2600
-
Aug 7, 2026
5.2600
5.2600
5.2600
5.2600
5.2600
-
Aug 6, 2026
5.2600
5.2600
5.2600
5.2600
5.2600
7,700
Aug 5, 2026
5.1300
5.1300
5.1300
5.1300
5.1300
100
Aug 4, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Aug 3, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
100
Jul 31, 2026
4.7700
4.7700
4.7700
4.7700
4.7700
-
Jul 30, 2026
4.7700
4.7700
4.7700
4.7700
4.7700
37,200
Jul 29, 2026
4.7300
4.7300
4.7300
4.7300
4.7300
-
Jul 28, 2026
4.7300
4.7300
4.7300
4.7300
4.7300
-
Jul 27, 2026
4.7300
4.7300
4.7300
4.7300
4.7300
200
Jul 24, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
-
Jul 23, 2026
4.6000
4.6000
4.5800
4.5800
4.5800
38,000
Jul 22, 2026
5.1700
5.1700
5.1700
5.1700
5.1700
-
Jul 21, 2026
5.1700
5.1700
5.1700
5.1700
5.1700
-
Jul 20, 2026
5.1700
5.1700
5.1700
5.1700
5.1700
-
Jul 17, 2026
5.1700
5.1700
5.1700
5.1700
5.1700
-
Jul 16, 2026
5.1700
5.1700
5.1700
5.1700
5.1700
-
Jul 15, 2026
4.7900
5.1700
4.7900
5.1700
5.1700
1,800
Jul 14, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Jul 13, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Jul 10, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Jul 9, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Jul 8, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Jul 7, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
800
Jul 6, 2026
4.3200
4.3200
4.3200
4.3200
4.3200
4,300
Jul 2, 2026
4.4400
4.4400
4.4400
4.4400
4.4400
-
Jul 1, 2026
4.4400
4.4400
4.4400
4.4400
4.4400
-
Jun 30, 2026
4.4400
4.4400
4.4400
4.4400
4.4400
1,000
Jun 29, 2026
4.2500
4.5700
4.2500
4.5700
4.5700
700
Jun 26, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Jun 25, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
2,400
Jun 24, 2026
4.4300
4.4300
4.4300
4.4300
4.4300
5,300
Jun 23, 2026
4.2100
4.2100
4.1500
4.1500
4.1500
1,200
Jun 22, 2026
4.0500
4.0500
4.0500
4.0500
4.0500
9,500
Jun 18, 2026
4.6600
4.6600
4.6600
4.6600
4.6600
-
Jun 17, 2026
4.6600
4.6600
4.6600
4.6600
4.6600
-
Jun 16, 2026
4.6600
4.6600
4.6600
4.6600
4.6600
700
Jun 15, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
-
Jun 12, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
-
Jun 11, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
700
Jun 10, 2026
4.1000
4.1000
4.0900
4.0900
4.0900
6,000
Jun 9, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
-
Jun 8, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
-
Jun 5, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
15,700
Jun 4, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
4.1100
4.1100
4.1100
4.1100
4.1100
-
Jun 3, 2026
4.1100
4.1100
4.1100
4.1100
3.9810
-
Jun 2, 2026
4.1100
4.1100
4.1100
4.1100
3.9810
100
Jun 1, 2026
4.1000
4.1000
4.1000
4.1000
3.9713
-
May 29, 2026
4.1000
4.1000
4.1000
4.1000
3.9713
-
May 28, 2026
4.1000
4.1000
4.1000
4.1000
3.9713
400
May 27, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
-
May 26, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
-
May 22, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
-
May 21, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
100
May 20, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
-
May 19, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
-
May 18, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
-
May 15, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
-
May 14, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
-
May 13, 2026
4.6500
4.6500
4.6500
4.6500
4.5041
200
May 12, 2026
4.2000
4.2000
4.2000
4.2000
4.0682
700
May 11, 2026
4.4400
4.4400
4.4400
4.4400
4.3006
-
May 8, 2026
4.4400
4.4400
4.4400
4.4400
4.3006
-
May 7, 2026
4.4400
4.4400
4.4400
4.4400
4.3006
-
May 6, 2026
4.4400
4.4400
4.4400
4.4400
4.3006
-
May 5, 2026
4.4400
4.4400
4.4400
4.4400
4.3006
-
May 4, 2026
4.4400
4.4400
4.4400
4.4400
4.3006
7,900
May 1, 2026
4.9200
4.9200
4.9200
4.9200
4.7656
1,700
Apr 30, 2026
4.2000
4.2000
4.2000
4.2000
4.0682
1,000
Apr 29, 2026
4.9300
4.9300
4.9300
4.9300
4.7753
-
Apr 28, 2026
4.9300
4.9300
4.9300
4.9300
4.7753
-
Apr 27, 2026
4.9300
4.9300
4.9300
4.9300
4.7753
-
Apr 24, 2026
4.9300
4.9300
4.9300
4.9300
4.7753
-
Apr 23, 2026
4.9300
4.9300
4.9300
4.9300
4.7753
-
Apr 22, 2026
4.9300
4.9300
4.9300
4.9300
4.7753
-
Apr 21, 2026
4.9300
4.9300
4.9300
4.9300
4.7753
-
Apr 20, 2026
4.9300
4.9300
4.9300
4.9300
4.7753
-
Apr 17, 2026
4.9300
4.9300
4.9300
4.9300
4.7753
-
Apr 16, 2026
4.8700
4.9300
4.8700
4.9300
4.7753
3,300
Apr 15, 2026
4.8100
4.8100
4.8100
4.8100
4.6590
-
Apr 14, 2026
4.8100
4.8100
4.8100
4.8100
4.6590
-
Apr 13, 2026
4.8100
4.8100
4.8100
4.8100
4.6590
100
Apr 10, 2026
4.5000
4.5000
4.5000
4.5000
4.3588
21,800
Apr 9, 2026
4.5500
4.5500
4.5500
4.5500
4.4072
-
Apr 8, 2026
4.5500
4.5500
4.5500
4.5500
4.4072
-
Apr 7, 2026
4.5500
4.5500
4.5500
4.5500
4.4072
-
Apr 6, 2026
4.5500
4.5500
4.5500
4.5500
4.4072
-
Apr 2, 2026
4.5500
4.5500
4.5500
4.5500
4.4072
-
Apr 1, 2026
4.5500
4.5500
4.5500
4.5500
4.4072
300
Mar 31, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
-
Mar 30, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
-
Mar 27, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
-
Mar 26, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
100
Mar 25, 2026
4.5000
4.5000
4.5000
4.5000
4.3588
3,300
Mar 24, 2026
4.4300
4.4300
4.4300
4.4300
4.2910
-
Mar 23, 2026
4.4300
4.4300
4.4300
4.4300
4.2910
600
Mar 20, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
500
Mar 19, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
-
Mar 18, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
-
Mar 17, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
600
Mar 16, 2026
4.5700
4.5700
4.5700
4.5700
4.4266
-
Mar 13, 2026
4.5700
4.5700
4.5700
4.5700
4.4266
2,700
Mar 12, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
-
Mar 11, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
-
Mar 10, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
-
Mar 9, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
-
Mar 6, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
-
Mar 5, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
-
Mar 4, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
700
Mar 3, 2026
4.7000
4.7000
4.7000
4.7000
4.5525
-
Mar 2, 2026
4.7000
4.7000
4.7000
4.7000
4.5525
-
Feb 27, 2026
4.7000
4.7000
4.7000
4.7000
4.5525
600
Feb 26, 2026
4.8700
4.8700
4.8700
4.8700
4.7171
-
Feb 25, 2026
4.8700
4.8700
4.8700
4.8700
4.7171
-
Feb 24, 2026
4.8700
4.8700
4.8700
4.8700
4.7171
1,000
Feb 23, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
-
Feb 20, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
-
Feb 19, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
500
Feb 18, 2026
4.7500
4.7500
4.7500
4.7500
4.6009
12,000
Feb 17, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
-
Feb 13, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
3,000
Feb 12, 2026
4.6600
4.6600
4.6600
4.6600
4.5137
-
Feb 11, 2026
4.6600
4.6600
4.6600
4.6600
4.5137
-
Feb 10, 2026
4.6000
4.6600
4.6000
4.6600
4.5137
11,200
Feb 9, 2026
4.6000
4.6000
4.6000
4.6000
4.4556
-
Feb 6, 2026
4.6000
4.6000
4.6000
4.6000
4.4556
-
Feb 5, 2026
4.6000
4.6000
4.6000
4.6000
4.4556
3,100
Feb 4, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Feb 3, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Feb 2, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Jan 30, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Jan 29, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
400
Jan 28, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Jan 27, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Jan 26, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Jan 23, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Jan 22, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Jan 21, 2026
4.6100
4.6100
4.6100
4.6100
4.4653
-
Jan 20, 2026
4.7300
4.7300
4.6100
4.6100
4.4653
22,600
Jan 16, 2026
4.7300
4.7300
4.7300
4.7300
4.5815
800
Jan 15, 2026
4.2700
4.2700
4.2700
4.2700
4.1360
-
Jan 14, 2026
4.2700
4.2700
4.2700
4.2700
4.1360
400
Jan 13, 2026
4.6600
4.6600
4.6600
4.6600
4.5137
1,000
Jan 12, 2026
3.9000
3.9000
3.9000
3.9000
3.7776
1,300
Jan 9, 2026
4.5200
4.5200
4.5200
4.5200
4.3781
-
Jan 8, 2026
4.7600
4.7600
4.5200
4.5200
4.3781
1,800
Jan 7, 2026
4.5200
4.5200
4.5200
4.5200
4.3781
-
Jan 6, 2026
4.5000
4.6200
4.5000
4.5200
4.3781
6,900
Jan 5, 2026
4.4600
4.4600
4.4600
4.4600
4.3200
-
Jan 2, 2026
4.3300
4.4600
4.3300
4.4600
4.3200
14,600
Dec 31, 2025
4.3300
4.3300
4.3300
4.3300
4.1941
-
Dec 30, 2025
4.3100
4.3300
4.3100
4.3300
4.1941
1,600
Dec 29, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
Dec 26, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
Dec 24, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
Dec 23, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
Dec 22, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
Dec 19, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
Dec 18, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
Dec 17, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
Dec 16, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
Dec 15, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
1,000
Dec 12, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
400
Dec 11, 2025
4.2800
4.2800
4.2800
4.2800
4.1457
-
Dec 10, 2025
4.2800
4.2800
4.2800
4.2800
4.1457
-
Dec 9, 2025
4.2800
4.2800
4.2800
4.2800
4.1457
-
Dec 8, 2025
4.2800
4.2800
4.2800
4.2800
4.1457
-
Dec 5, 2025
4.2800
4.2800
4.2800
4.2800
4.1457
-
Dec 4, 2025
4.2800
4.2800
4.2800
4.2800
4.1457
400
Dec 3, 2025
4.3200
4.3200
4.3000
4.3000
4.1650
1,500
Dec 2, 2025
4.4200
4.4200
4.4200
4.4200
4.2813
200
Dec 1, 2025
4.6800
4.6800
4.6800
4.6800
4.5331
1,000
Nov 28, 2025
4.3700
4.3700
4.3700
4.3700
4.2328
-
Nov 26, 2025
4.3700
4.3700
4.3700
4.3700
4.2328
200
Nov 25, 2025
4.1500
4.1500
4.1500
4.1500
4.0197
-
Nov 24, 2025
4.1500
4.1500
4.1500
4.1500
4.0197
-
Nov 21, 2025
4.1500
4.1500
4.1500
4.1500
4.0197
-
Nov 20, 2025
4.1500
4.1500
4.1500
4.1500
4.0197
-
Nov 19, 2025
4.1500
4.1500
4.1500
4.1500
4.0197
-
Nov 18, 2025
4.1500
4.1500
4.1500
4.1500
4.0197
-
Nov 17, 2025
4.1500
4.1500
4.1500
4.1500
4.0197
300
Nov 14, 2025
4.0800
4.0800
4.0800
4.0800
3.9519
200
Nov 13, 2025
4.0500
4.7100
4.0500
4.7100
4.5622
1,500
Nov 12, 2025
4.6000
4.6000
4.6000
4.6000
4.4556
-
Nov 11, 2025
4.6000
4.6000
4.6000
4.6000
4.4556
-
Nov 10, 2025
4.6000
4.6000
4.6000
4.6000
4.4556
-
Nov 7, 2025
4.6000
4.6000
4.6000
4.6000
4.4556
1,000
Nov 6, 2025
4.8100
4.8100
4.8100
4.8100
4.6590
-
Nov 5, 2025
4.8100
4.8100
4.8100
4.8100
4.6590
500
Nov 4, 2025
4.4000
4.4000
4.4000
4.4000
4.2619
300
Nov 3, 2025
4.2000
4.5400
4.1000
4.1000
3.9713
4,400
Oct 31, 2025
4.5000
4.5000
4.5000
4.5000
4.3588
-
